| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.19 | -2.66% | 2,077,400 | 23,100 | 0.2 |
6.92
7.26
7.02
|
|
2 tháng
(2024-07-18) |
-0.46 | -6.22% | 5,114,500 | -68,100 | -0.5 |
6.71
7.40
7.02
|
|
3 tháng
(2024-06-18) |
-1.13 | -14% | 7,780,700 | -60,170 | -0.4 |
6.71
8.07
7.02
|
|
6 tháng
(2024-03-20) |
-1.76 | -20.23% | 37,543,500 | 455,290 | 4.8 |
6.71
9.40
7.02
|
|
12 tháng
(2023-09-22) |
-2.39 | -25.62% | 137,757,500 | 5,776,764 | 49.9 |
6.71
9.40
7.02
|
|
24 tháng
(2022-09-27) |
-7.91 | -53.27% | 341,029,000 | 5,119,322 | 44.1 |
6.30
14.85
7.02
|
|
36 tháng
(2021-10-04) |
-11.20 | -61.74% | 534,248,800 | 3,375,007 | 14.7 |
6.30
25.62
7.02
|
|
60 tháng
(2019-10-14) |
0.31 | 4.64% | 1,031,388,330 | -19,014,311 | -505.0 |
3.96
25.62
7.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.02
|
94,800 | 7.10 | 7.10 | 6.93 | 0 | 300 | 0 |
| 13/09/2024 |
6.94
|
58,400 | 6.96 | 6.99 | 6.85 | 4,000 | 0 | 0.0 |
| 12/09/2024 |
6.96
|
70,000 | 7.10 | 7.10 | 6.90 | 0 | 2,000 | -0.0 |
| 11/09/2024 |
6.95
|
104,600 | 6.93 | 7.09 | 6.92 | 300 | 3,000 | -0.0 |
| 10/09/2024 |
6.92
|
69,200 | 7.04 | 7.17 | 6.92 | 0 | 0 | 0 |
| 09/09/2024 |
7.04
|
109,800 | 7.01 | 7.15 | 6.95 | 2,000 | 0 | 0.0 |
| 06/09/2024 |
6.99
|
125,400 | 7.01 | 7.05 | 6.91 | 3,000 | 0 | 0.0 |
| 05/09/2024 |
7
|
120,000 | 7.03 | 7.16 | 7 | 0 | 0 | 0 |
| 04/09/2024 |
7.03
|
112,600 | 7.03 | 7.06 | 7 | 0 | 0 | 0 |
| 30/08/2024 |
7.06
|
109,800 | 7.13 | 7.18 | 7.06 | 1,800 | 0 | 0.0 |
| 29/08/2024 |
7.14
|
106,200 | 7.16 | 7.18 | 7.12 | 0 | 0 | 0 |
| 28/08/2024 |
7.16
|
165,200 | 7.20 | 7.20 | 7.10 | 32,000 | 0 | 0.2 |
| 27/08/2024 |
7.20
|
61,700 | 7.21 | 7.21 | 7.16 | 400 | 4,400 | -0.0 |
| 26/08/2024 |
7.20
|
233,700 | 7.18 | 7.32 | 7.18 | 0 | 11,500 | -0.1 |
| 23/08/2024 |
7.18
|
103,000 | 7.22 | 7.22 | 7.13 | 11,500 | 5,500 | 0.0 |
| 22/08/2024 |
7.22
|
117,400 | 7.26 | 7.26 | 7.12 | 4,500 | 4,800 | -0.0 |
| 21/08/2024 |
7.26
|
113,300 | 7.38 | 7.38 | 7.22 | 0 | 4,400 | -0.0 |
| 20/08/2024 |
7.25
|
193,800 | 7.14 | 7.29 | 7.10 | 2,200 | 200 | 0.0 |
| 19/08/2024 |
7.13
|
103,300 | 7.20 | 7.20 | 7.01 | 0 | 2,800 | -0.0 |
| 16/08/2024 |
7.10
|
325,500 | 6.92 | 7.18 | 6.92 | 12,500 | 400 | 0.1 |
| 15/08/2024 |
6.97
|
45,900 | 6.98 | 7.05 | 6.91 | 0 | 5,300 | -0.0 |
| 14/08/2024 |
6.98
|
26,300 | 7.01 | 7.05 | 6.90 | 100 | 0 | 0.0 |
| 13/08/2024 |
7.01
|
80,800 | 7.19 | 7.19 | 6.92 | 3,400 | 1,000 | 0.0 |
| 12/08/2024 |
6.99
|
127,400 | 6.98 | 7 | 6.80 | 7,500 | 0 | 0.1 |
| 09/08/2024 |
7.01
|
71,700 | 6.96 | 7.10 | 6.91 | 0 | 300 | -0.0 |
| 08/08/2024 |
7.03
|
57,500 | 7.02 | 7.10 | 6.80 | 0 | 100 | -0.0 |
| 07/08/2024 |
6.97
|
139,300 | 6.92 | 7.10 | 6.92 | 0 | 11,700 | -0.1 |
| 06/08/2024 |
6.86
|
94,600 | 6.90 | 7 | 6.80 | 0 | 900 | -0.0 |
| 05/08/2024 |
6.71
|
188,900 | 7.18 | 7.18 | 6.71 | 3,200 | 10,600 | -0.1 |
| 02/08/2024 |
7.08
|
504,700 | 6.83 | 7.24 | 6.80 | 11,700 | 72,000 | -0.4 |
| 01/08/2024 |
6.83
|
188,100 | 6.90 | 7 | 6.80 | 900 | 31,000 | -0.2 |
| 31/07/2024 |
6.89
|
83,000 | 6.96 | 6.96 | 6.79 | 600 | 600 | -0.0 |
| 30/07/2024 |
6.78
|
43,300 | 6.89 | 6.93 | 6.75 | 400 | 1,300 | -0.0 |
| 29/07/2024 |
6.89
|
72,500 | 6.85 | 6.90 | 6.85 | 600 | 1,300 | -0.0 |
| 26/07/2024 |
6.85
|
51,100 | 6.89 | 6.89 | 6.80 | 0 | 1,600 | -0.0 |
| 25/07/2024 |
6.75
|
46,000 | 6.80 | 6.80 | 6.72 | 0 | 0 | 0 |
| 24/07/2024 |
6.79
|
128,100 | 6.83 | 6.88 | 6.50 | 1,500 | 0 | 0.0 |
| 23/07/2024 |
6.85
|
138,300 | 6.85 | 7.15 | 6.85 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
6.96
|
288,500 | 6.95 | 7.18 | 6.90 | 11,500 | 8,000 | 0.0 |
| 19/07/2024 |
7.27
|
111,900 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 |
| 18/07/2024 |
7.40
|
223,700 | 7.47 | 7.47 | 7.30 | 0 | 0 | 0 |
| 17/07/2024 |
7.49
|
221,500 | 7.70 | 7.70 | 7.45 | 5,000 | 9,900 | -0.0 |
| 16/07/2024 |
7.66
|
81,700 | 7.67 | 7.79 | 7.62 | 0 | 200 | -0.0 |
| 15/07/2024 |
7.67
|
97,400 | 7.67 | 7.70 | 7.64 | 0 | 8,470 | -0.1 |
| 12/07/2024 |
7.65
|
44,100 | 7.77 | 7.79 | 7.65 | 400 | 600 | -0.0 |
| 11/07/2024 |
7.77
|
72,000 | 7.80 | 7.80 | 7.75 | 0 | 0 | 0 |
| 10/07/2024 |
7.66
|
99,900 | 7.78 | 7.78 | 7.65 | 2,200 | 21,900 | -0.2 |
| 09/07/2024 |
7.64
|
212,400 | 7.56 | 7.71 | 7.55 | 1,100 | 2,900 | -0.0 |
| 08/07/2024 |
7.71
|
211,300 | 7.82 | 7.90 | 7.71 | 1,000 | 0 | 0.0 |
| 05/07/2024 |
7.90
|
117,200 | 7.94 | 7.94 | 7.83 | 15,200 | 0 | 0.1 |
| 04/07/2024 |
7.94
|
84,300 | 7.94 | 7.94 | 7.90 | 0 | 3,900 | -0.0 |
| 03/07/2024 |
7.94
|
79,300 | 8 | 8.04 | 7.90 | 100 | 0 | 0.0 |
| 02/07/2024 |
7.90
|
42,800 | 7.91 | 7.95 | 7.90 | 0 | 0 | 0 |
| 01/07/2024 |
7.90
|
104,300 | 8.08 | 8.08 | 7.84 | 18,400 | 0 | 0.1 |
| 28/06/2024 |
8
|
104,700 | 7.94 | 8 | 7.83 | 1,000 | 0 | 0.0 |
| 27/06/2024 |
8
|
113,400 | 7.90 | 8 | 7.82 | 0 | 600 | -0.0 |
| 26/06/2024 |
7.90
|
62,300 | 7.80 | 7.90 | 7.80 | 0 | 600 | -0.0 |
| 25/06/2024 |
7.81
|
72,400 | 7.76 | 7.90 | 7.76 | 0 | 11,000 | -0.1 |
| 24/06/2024 |
7.77
|
219,500 | 7.86 | 8 | 7.76 | 14,000 | 100 | 0.1 |
| 21/06/2024 |
7.90
|
164,200 | 8.10 | 8.10 | 7.90 | 600 | 0 | 0.0 |
| 20/06/2024 |
8.02
|
136,800 | 8.10 | 8.10 | 7.90 | 2,000 | 2,800 | -0.0 |
| 19/06/2024 |
8.05
|
147,700 | 8.05 | 8.10 | 8.01 | 0 | 100 | -0.0 |
| 18/06/2024 |
8.07
|
177,000 | 8.10 | 8.11 | 8.06 | 10,000 | 0 | 0.1 |
| 17/06/2024 |
8.08
|
257,000 | 8.14 | 8.16 | 8.05 | 800 | 0 | 0.0 |
| 14/06/2024 |
8.14
|
169,400 | 8.21 | 8.24 | 8.14 | 1,800 | 0 | 0.0 |
| 13/06/2024 |
8.21
|
338,700 | 8.18 | 8.25 | 8.15 | 0 | 0 | 0 |
| 12/06/2024 |
8.13
|
183,700 | 8.19 | 8.19 | 8.09 | 1,400 | 16,700 | -0.1 |
| 11/06/2024 |
8.09
|
213,000 | 8.14 | 8.16 | 8.08 | 0 | 4,600 | -0.0 |
| 10/06/2024 |
8.14
|
226,500 | 8.14 | 8.30 | 8.12 | 0 | 15,200 | -0.1 |
| 07/06/2024 |
8.14
|
144,600 | 8.13 | 8.18 | 8.12 | 300 | 4,100 | -0.0 |
| 06/06/2024 |
8.13
|
233,600 | 8.20 | 8.26 | 8.12 | 0 | 22,000 | -0.2 |
| 05/06/2024 |
8.18
|
283,700 | 8.13 | 8.23 | 8.13 | 1,800 | 25,300 | -0.2 |
| 04/06/2024 |
8.13
|
150,100 | 8.17 | 8.20 | 8.12 | 0 | 21,200 | -0.2 |
| 03/06/2024 |
8.12
|
479,200 | 8.10 | 8.32 | 8.10 | 85,900 | 22,000 | 0.5 |
| 31/05/2024 |
8.08
|
364,700 | 8.14 | 8.20 | 8.04 | 101,300 | 30,600 | 0.6 |
| 30/05/2024 |
8.14
|
457,200 | 8.10 | 8.16 | 8.04 | 0 | 30,300 | -0.2 |
| 29/05/2024 |
8.16
|
361,800 | 8.32 | 8.32 | 8.11 | 0 | 42,200 | -0.3 |
| 28/05/2024 |
8.07
|
687,000 | 8.20 | 8.32 | 8.06 | 1,200 | 474,540 | -3.8 |
| 27/05/2024 |
8.18
|
184,000 | 8.15 | 8.43 | 8.15 | 0 | 40,100 | -0.3 |
| 24/05/2024 |
8.20
|
350,500 | 8.47 | 8.49 | 8.20 | 1,700 | 30,800 | -0.2 |
| 23/05/2024 |
8.49
|
295,100 | 8.44 | 8.50 | 8.34 | 1,000 | 102,400 | -0.9 |
| 22/05/2024 |
8.44
|
354,000 | 8.50 | 8.53 | 8.40 | 500 | 26,600 | -0.2 |
| 21/05/2024 |
8.50
|
260,600 | 8.65 | 8.65 | 8.45 | 0 | 17,400 | -0.1 |
| 20/05/2024 |
8.56
|
472,200 | 8.46 | 8.65 | 8.44 | 0 | 7,000 | -0.1 |
| 17/05/2024 |
8.44
|
209,800 | 8.38 | 8.44 | 8.30 | 4,500 | 2,900 | 0.0 |
| 16/05/2024 |
8.44
|
165,300 | 8.50 | 8.50 | 8.37 | 0 | 300 | -0.0 |
| 15/05/2024 |
8.44
|
143,600 | 8.43 | 8.55 | 8.37 | 1,200 | 1,900 | -0.0 |
| 14/05/2024 |
8.42
|
169,200 | 8.33 | 8.55 | 8.23 | 0 | 100 | -0.0 |
| 13/05/2024 |
8.33
|
241,300 | 8.18 | 8.76 | 8.18 | 0 | 11,300 | -0.1 |
| 10/05/2024 |
8.19
|
207,200 | 8.18 | 8.25 | 8.01 | 0 | 8,200 | -0.1 |
| 09/05/2024 |
8.18
|
117,100 | 8.15 | 8.29 | 8.14 | 0 | 14,600 | -0.1 |
| 08/05/2024 |
8.15
|
175,300 | 8.27 | 8.30 | 8.10 | 0 | 3,200 | -0.0 |
| 07/05/2024 |
8.27
|
100,600 | 8.40 | 8.40 | 8.20 | 400 | 0 | 0.0 |
| 06/05/2024 |
8.29
|
222,600 | 8.01 | 8.30 | 8 | 55,000 | 0 | 0.4 |
| 03/05/2024 |
8.10
|
218,800 | 8.09 | 8.23 | 8.09 | 1,800 | 0 | 0.0 |
| 02/05/2024 |
8.09
|
180,100 | 8 | 8.09 | 7.98 | 0 | 1,200 | -0.0 |
| 26/04/2024 |
8.09
|
171,500 | 8.10 | 8.10 | 7.99 | 0 | 2,700 | -0.0 |
| 25/04/2024 |
8.10
|
93,200 | 8.10 | 8.11 | 8.02 | 1,400 | 300 | 0.0 |
| 24/04/2024 |
8.02
|
211,300 | 8.05 | 8.21 | 8.02 | 200 | 1,600 | -0.0 |
| 23/04/2024 |
8.01
|
231,200 | 7.90 | 8.07 | 7.90 | 800 | 0 | 0.0 |